ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
159010/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250313,160849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4965,-65,5,-1.29,271023500,54353,9.27,5050,5160,4900,6530,3530,5030,4986.36,1.10,0,-5635,5950,5490,5070,4610,4190,5720,4840,67,1500,500,3520,5,1,13334739,662,18.53,1.11,12,0.41,268.00,4460.00,12700,20240409,-60.91,3840,20241209,29.30,5660,-12.28,20250219,4115,20.66,20250102,12700,-60.91,20240409,3840,29.30,20241209,1.14,N,159010,500,66 억,,146716,N,N,0,N,00,N
20250313,150850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4915,-115,5,-2.29,262324805,52587,8.97,5050,5160,4900,6530,3530,5030,4988.40,1.10,0,-5144,5950,5490,5070,4610,4190,5720,4840,67,1500,500,3520,5,1,13334739,655,18.34,1.10,12,0.39,268.00,4460.00,12700,20240409,-61.30,3840,20241209,27.99,5660,-13.16,20250219,4115,19.44,20250102,12700,-61.30,20240409,3840,27.99,20241209,1.14,N,159010,500,66 억,,146716,N,N,0,N,00,N
20250313,140849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4920,-110,5,-2.19,233504955,46730,7.97,5050,5160,4915,6530,3530,5030,4996.90,1.10,0,-5591,5950,5490,5070,4610,4190,5720,4840,67,1500,500,3520,5,1,13334739,656,18.36,1.10,12,0.35,268.00,4460.00,12700,20240409,-61.26,3840,20241209,28.12,5660,-13.07,20250219,4115,19.56,20250102,12700,-61.26,20240409,3840,28.12,20241209,1.14,N,159010,500,66 억,,146716,N,N,0,N,00,N
20250313,130850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4935,-95,5,-1.89,212408655,42456,7.24,5050,5160,4920,6530,3530,5030,5003.03,1.10,0,-3375,5950,5490,5070,4610,4190,5720,4840,67,1500,500,3520,5,1,13334739,658,18.41,1.11,12,0.32,268.00,4460.00,12700,20240409,-61.14,3840,20241209,28.52,5660,-12.81,20250219,4115,19.93,20250102,12700,-61.14,20240409,3840,28.52,20241209,1.14,N,159010,500,66 억,,146716,N,N,0,N,00,N
20250313,120850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4930,-100,5,-1.99,202707020,40487,6.91,5050,5160,4920,6530,3530,5030,5006.72,1.10,0,-3237,5950,5490,5070,4610,4190,5720,4840,67,1500,500,3520,5,1,13334739,657,18.40,1.11,12,0.30,268.00,4460.00,12700,20240409,-61.18,3840,20241209,28.39,5660,-12.90,20250219,4115,19.81,20250102,12700,-61.18,20240409,3840,28.39,20241209,1.14,N,159010,500,66 억,,146716,N,N,0,N,00,N
20250313,110851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4970,-60,5,-1.19,182048475,36306,6.20,5050,5160,4920,6530,3530,5030,5014.28,1.10,0,-2153,5950,5490,5070,4610,4190,5720,4840,67,1500,500,3520,5,1,13334739,663,18.54,1.11,12,0.27,268.00,4460.00,12700,20240409,-60.87,3840,20241209,29.43,5660,-12.19,20250219,4115,20.78,20250102,12700,-60.87,20240409,3840,29.43,20241209,1.14,N,159010,500,66 억,,146716,N,N,0,N,00,N
20250313,100849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4955,-75,5,-1.49,140188610,27870,4.76,5050,5160,4920,6530,3530,5030,5030.09,1.10,0,-1970,5950,5490,5070,4610,4190,5720,4840,67,1500,500,3520,5,1,13334739,661,18.49,1.11,12,0.21,268.00,4460.00,12700,20240409,-60.98,3840,20241209,29.04,5660,-12.46,20250219,4115,20.41,20250102,12700,-60.98,20240409,3840,29.04,20241209,1.14,N,159010,500,66 억,,146716,N,N,0,N,00,N
20250313,090852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5040,10,2,0.20,57418400,11304,1.93,5050,5160,5010,6530,3530,5030,5079.48,1.10,0,-924,5950,5490,5070,4610,4190,5720,4840,67,1500,500,3520,10,1,13334739,672,18.81,1.13,12,0.08,268.00,4460.00,12700,20240409,-60.31,3840,20241209,31.25,5660,-10.95,20250219,4115,22.48,20250102,12700,-60.31,20240409,3840,31.25,20241209,1.14,N,159010,500,66 억,,146716,N,N,0,N,00,N
20250312,160845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5030,345,2,7.36,3014840958,584797,765.34,4690,5530,4650,6090,3280,4685,5155.37,0.76,0,51097,4881,4782,4691,4592,4501,4737,4547,67,1405,500,3270,10,1,13334739,671,18.77,1.13,12,4.39,268.00,4460.00,12700,20240409,-60.39,3840,20241209,30.99,5660,-11.13,20250219,4115,22.24,20250102,12700,-60.39,20240409,3840,30.99,20241209,1.02,N,159010,500,66 억,,100751,N,N,0,N,00,N
20250312,150846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5050,365,2,7.79,2953995993,572669,749.47,4690,5530,4650,6090,3280,4685,5158.30,0.76,0,46481,4881,4782,4691,4592,4501,4737,4547,67,1405,500,3270,10,1,13334739,673,18.84,1.13,12,4.29,268.00,4460.00,12700,20240409,-60.24,3840,20241209,31.51,5660,-10.78,20250219,4115,22.72,20250102,12700,-60.24,20240409,3840,31.51,20241209,1.02,N,159010,500,66 억,,100751,N,N,0,N,00,N
20250312,140844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5050,365,2,7.79,2838958338,549729,719.45,4690,5530,4650,6090,3280,4685,5164.29,0.76,0,39678,4881,4782,4691,4592,4501,4737,4547,67,1405,500,3270,10,1,13334739,673,18.84,1.13,12,4.12,268.00,4460.00,12700,20240409,-60.24,3840,20241209,31.51,5660,-10.78,20250219,4115,22.72,20250102,12700,-60.24,20240409,3840,31.51,20241209,1.02,N,159010,500,66 억,,100751,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250313 160849 57 100.00 KOSDAQ 기계·장비 N N N N N 4965 -65 5 -1.29 271023500 54353 9.27 5050 5160 4900 6530 3530 5030 4986.36 1.10 0 -5635 5950 5490 5070 4610 4190 5720 4840 67 1500 500 3520 5 1 13334739 662 18.53 1.11 12 0.41 268.00 4460.00 12700 20240409 -60.91 3840 20241209 29.30 5660 -12.28 20250219 4115 20.66 20250102 12700 -60.91 20240409 3840 29.30 20241209 1.14 N 159010 500 66 억 146716 N N 0 N 00 N
3 20250313 150850 57 100.00 KOSDAQ 기계·장비 N N N N N 4915 -115 5 -2.29 262324805 52587 8.97 5050 5160 4900 6530 3530 5030 4988.40 1.10 0 -5144 5950 5490 5070 4610 4190 5720 4840 67 1500 500 3520 5 1 13334739 655 18.34 1.10 12 0.39 268.00 4460.00 12700 20240409 -61.30 3840 20241209 27.99 5660 -13.16 20250219 4115 19.44 20250102 12700 -61.30 20240409 3840 27.99 20241209 1.14 N 159010 500 66 억 146716 N N 0 N 00 N
4 20250313 140849 57 100.00 KOSDAQ 기계·장비 N N N N N 4920 -110 5 -2.19 233504955 46730 7.97 5050 5160 4915 6530 3530 5030 4996.90 1.10 0 -5591 5950 5490 5070 4610 4190 5720 4840 67 1500 500 3520 5 1 13334739 656 18.36 1.10 12 0.35 268.00 4460.00 12700 20240409 -61.26 3840 20241209 28.12 5660 -13.07 20250219 4115 19.56 20250102 12700 -61.26 20240409 3840 28.12 20241209 1.14 N 159010 500 66 억 146716 N N 0 N 00 N
5 20250313 130850 57 100.00 KOSDAQ 기계·장비 N N N N N 4935 -95 5 -1.89 212408655 42456 7.24 5050 5160 4920 6530 3530 5030 5003.03 1.10 0 -3375 5950 5490 5070 4610 4190 5720 4840 67 1500 500 3520 5 1 13334739 658 18.41 1.11 12 0.32 268.00 4460.00 12700 20240409 -61.14 3840 20241209 28.52 5660 -12.81 20250219 4115 19.93 20250102 12700 -61.14 20240409 3840 28.52 20241209 1.14 N 159010 500 66 억 146716 N N 0 N 00 N
6 20250313 120850 57 100.00 KOSDAQ 기계·장비 N N N N N 4930 -100 5 -1.99 202707020 40487 6.91 5050 5160 4920 6530 3530 5030 5006.72 1.10 0 -3237 5950 5490 5070 4610 4190 5720 4840 67 1500 500 3520 5 1 13334739 657 18.40 1.11 12 0.30 268.00 4460.00 12700 20240409 -61.18 3840 20241209 28.39 5660 -12.90 20250219 4115 19.81 20250102 12700 -61.18 20240409 3840 28.39 20241209 1.14 N 159010 500 66 억 146716 N N 0 N 00 N
7 20250313 110851 57 100.00 KOSDAQ 기계·장비 N N N N N 4970 -60 5 -1.19 182048475 36306 6.20 5050 5160 4920 6530 3530 5030 5014.28 1.10 0 -2153 5950 5490 5070 4610 4190 5720 4840 67 1500 500 3520 5 1 13334739 663 18.54 1.11 12 0.27 268.00 4460.00 12700 20240409 -60.87 3840 20241209 29.43 5660 -12.19 20250219 4115 20.78 20250102 12700 -60.87 20240409 3840 29.43 20241209 1.14 N 159010 500 66 억 146716 N N 0 N 00 N
8 20250313 100849 57 100.00 KOSDAQ 기계·장비 N N N N N 4955 -75 5 -1.49 140188610 27870 4.76 5050 5160 4920 6530 3530 5030 5030.09 1.10 0 -1970 5950 5490 5070 4610 4190 5720 4840 67 1500 500 3520 5 1 13334739 661 18.49 1.11 12 0.21 268.00 4460.00 12700 20240409 -60.98 3840 20241209 29.04 5660 -12.46 20250219 4115 20.41 20250102 12700 -60.98 20240409 3840 29.04 20241209 1.14 N 159010 500 66 억 146716 N N 0 N 00 N
9 20250313 090852 57 100.00 KOSDAQ 기계·장비 N N N N N 5040 10 2 0.20 57418400 11304 1.93 5050 5160 5010 6530 3530 5030 5079.48 1.10 0 -924 5950 5490 5070 4610 4190 5720 4840 67 1500 500 3520 10 1 13334739 672 18.81 1.13 12 0.08 268.00 4460.00 12700 20240409 -60.31 3840 20241209 31.25 5660 -10.95 20250219 4115 22.48 20250102 12700 -60.31 20240409 3840 31.25 20241209 1.14 N 159010 500 66 억 146716 N N 0 N 00 N
10 20250312 160845 57 100.00 KOSDAQ 기계·장비 N N N N N 5030 345 2 7.36 3014840958 584797 765.34 4690 5530 4650 6090 3280 4685 5155.37 0.76 0 51097 4881 4782 4691 4592 4501 4737 4547 67 1405 500 3270 10 1 13334739 671 18.77 1.13 12 4.39 268.00 4460.00 12700 20240409 -60.39 3840 20241209 30.99 5660 -11.13 20250219 4115 22.24 20250102 12700 -60.39 20240409 3840 30.99 20241209 1.02 N 159010 500 66 억 100751 N N 0 N 00 N
11 20250312 150846 57 100.00 KOSDAQ 기계·장비 N N N N N 5050 365 2 7.79 2953995993 572669 749.47 4690 5530 4650 6090 3280 4685 5158.30 0.76 0 46481 4881 4782 4691 4592 4501 4737 4547 67 1405 500 3270 10 1 13334739 673 18.84 1.13 12 4.29 268.00 4460.00 12700 20240409 -60.24 3840 20241209 31.51 5660 -10.78 20250219 4115 22.72 20250102 12700 -60.24 20240409 3840 31.51 20241209 1.02 N 159010 500 66 억 100751 N N 0 N 00 N
12 20250312 140844 57 100.00 KOSDAQ 기계·장비 N N N N N 5050 365 2 7.79 2838958338 549729 719.45 4690 5530 4650 6090 3280 4685 5164.29 0.76 0 39678 4881 4782 4691 4592 4501 4737 4547 67 1405 500 3270 10 1 13334739 673 18.84 1.13 12 4.12 268.00 4460.00 12700 20240409 -60.24 3840 20241209 31.51 5660 -10.78 20250219 4115 22.72 20250102 12700 -60.24 20240409 3840 31.51 20241209 1.02 N 159010 500 66 억 100751 N N 0 N 00 N